耐普矿机[300818]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
40.04 |
3 |
3 |
集合竞价 |
| 09:18:12 |
40.04 |
3 |
3 |
集合竞价 |
| 09:22:09 |
40.04 |
33 |
33 |
集合竞价 |
| 09:22:45 |
40.04 |
34 |
34 |
集合竞价 |
| 09:23:12 |
40.04 |
42 |
42 |
集合竞价 |
| 09:24:15 |
40.03 |
44 |
44 |
集合竞价 |
| 09:24:24 |
40 |
44 |
44 |
集合竞价 |
| 09:24:33 |
40 |
44 |
44 |
集合竞价 |
| 09:24:42 |
40 |
44 |
44 |
集合竞价 |
| 09:24:51 |
39.8 |
53 |
53 |
集合竞价 |
| 09:25:00 |
39.8 |
54 |
54 |
集合竞价 |
| 09:25:03 |
39.9 |
106 |
160 |
买入 |
| 09:30:03 |
39.8 |
21 |
181 |
卖出 |
| 09:30:06 |
39.53 |
13 |
194 |
卖出 |
| 09:30:09 |
39.78 |
1 |
195 |
买入 |
| 09:30:12 |
39.7 |
16 |
211 |
卖出 |
| 09:30:15 |
39.7 |
6 |
217 |
卖出 |
| 09:30:18 |
39.61 |
21 |
238 |
卖出 |
| 09:30:21 |
39.72 |
3 |
241 |
买入 |
| 09:30:24 |
39.73 |
3 |
244 |
买入 |
| 09:30:27 |
39.8 |
22 |
266 |
买入 |
| 09:30:30 |
39.9 |
7 |
273 |
买入 |
| 09:30:33 |
39.89 |
6 |
279 |
卖出 |
| 09:30:36 |
39.92 |
2 |
281 |
买入 |
| 09:30:39 |
39.92 |
5 |
286 |
买入 |
| 09:30:42 |
39.92 |
5 |
291 |
卖出 |
| 09:30:45 |
40.04 |
66 |
357 |
买入 |
| 09:30:48 |
39.95 |
6 |
363 |
卖出 |
| 09:30:51 |
40 |
15 |
378 |
买入 |
| 09:30:54 |
39.96 |
17 |
395 |
卖出 |
| 09:30:57 |
39.94 |
16 |
411 |
卖出 |
| 09:31:00 |
39.92 |
18 |
429 |
卖出 |
| 09:31:03 |
39.79 |
4 |
433 |
卖出 |
| 09:31:06 |
39.71 |
3 |
436 |
卖出 |
| 09:31:15 |
39.78 |
2 |
438 |
买入 |
| 09:31:39 |
39.94 |
6 |
444 |
买入 |
| 09:31:48 |
39.77 |
4 |
448 |
卖出 |
| 09:31:51 |
39.76 |
8 |
456 |
卖出 |
| 09:31:54 |
39.71 |
8 |
464 |
卖出 |
| 09:32:00 |
39.61 |
23 |
487 |
卖出 |
| 09:32:03 |
39.53 |
2 |
489 |
卖出 |
| 09:32:12 |
39.53 |
30 |
519 |
卖出 |
| 09:32:15 |
39.53 |
7 |
526 |
买入 |
| 09:32:18 |
39.54 |
2 |
528 |
卖出 |
| 09:32:21 |
39.6 |
26 |
554 |
买入 |
| 09:32:24 |
39.55 |
3 |
557 |
卖出 |
| 09:32:27 |
39.56 |
1 |
558 |
卖出 |
| 09:32:36 |
39.56 |
3 |
561 |
买入 |
| 09:32:39 |
39.77 |
6 |
567 |
买入 |
| 09:32:42 |
39.56 |
1 |
568 |
卖出 |
| 09:33:03 |
39.66 |
2 |
570 |
卖出 |
| 09:33:09 |
39.66 |
4 |
574 |
卖出 |
| 09:33:18 |
39.66 |
1 |
575 |
买入 |
| 09:33:24 |
39.66 |
3 |
578 |
买入 |
| 09:33:27 |
39.56 |
78 |
656 |
卖出 |
| 09:33:33 |
39.54 |
22 |
678 |
卖出 |
| 09:33:36 |
39.53 |
3 |
681 |
买入 |
| 09:33:39 |
39.51 |
47 |
728 |
卖出 |
| 09:33:42 |
39.66 |
4 |
732 |
买入 |
| 09:33:54 |
39.59 |
1 |
733 |
卖出 |
| 09:34:30 |
39.53 |
2 |
735 |
卖出 |
| 09:34:33 |
39.53 |
11 |
746 |
卖出 |
| 09:34:36 |
39.51 |
16 |
762 |
卖出 |
| 09:34:39 |
39.53 |
14 |
776 |
买入 |
| 09:34:54 |
39.53 |
1 |
777 |
买入 |
| 09:35:03 |
39.45 |
4 |
781 |
卖出 |
| 09:35:06 |
39.41 |
39 |
820 |
卖出 |
| 09:35:18 |
39.35 |
5 |
825 |
卖出 |
| 09:35:21 |
39.35 |
2 |
827 |
卖出 |
| 09:35:27 |
39.32 |
1 |
828 |
卖出 |
| 09:35:30 |
39.32 |
2 |
830 |
卖出 |
| 09:35:33 |
39.36 |
5 |
835 |
买入 |
| 09:35:36 |
39.53 |
5 |
840 |
买入 |
| 09:35:39 |
39 |
122 |
962 |
卖出 |
| 09:35:42 |
39.37 |
35 |
997 |
买入 |
| 09:35:45 |
39.37 |
10 |
1007 |
卖出 |
| 09:35:48 |
39.66 |
36 |
1043 |
买入 |
| 09:35:51 |
39.38 |
23 |
1066 |
卖出 |
| 09:35:54 |
39.39 |
1 |
1067 |
卖出 |
| 09:35:57 |
39.51 |
68 |
1135 |
买入 |
| 09:36:00 |
39.51 |
13 |
1148 |
买入 |
| 09:36:06 |
39.52 |
5 |
1153 |
卖出 |
| 09:36:09 |
39.53 |
5 |
1158 |
卖出 |
| 09:36:21 |
39.51 |
1 |
1159 |
买入 |
| 09:36:27 |
39.52 |
3 |
1162 |
买入 |
| 09:36:30 |
39.52 |
2 |
1164 |
买入 |
| 09:36:33 |
39.53 |
14 |
1178 |
买入 |
| 09:36:39 |
39.51 |
1 |
1179 |
卖出 |
| 09:36:48 |
39.51 |
22 |
1201 |
卖出 |
| 09:36:54 |
39.39 |
66 |
1267 |
卖出 |
| 09:36:57 |
39.4 |
3 |
1270 |
买入 |
| 09:37:00 |
39.5 |
20 |
1290 |
买入 |
| 09:37:06 |
39.5 |
4 |
1294 |
买入 |
| 09:37:18 |
39.39 |
1 |
1295 |
卖出 |
| 09:37:21 |
39.5 |
4 |
1299 |
买入 |
| 09:37:33 |
39.5 |
4 |
1303 |
买入 |
| 09:37:39 |
39.58 |
47 |
1350 |
买入 |
| 09:37:45 |
39.51 |
9 |
1359 |
卖出 |
| 09:37:48 |
39.51 |
6 |
1365 |
卖出 |
| 09:37:51 |
39.52 |
42 |
1407 |
买入 |
| 09:37:54 |
39.39 |
7 |
1414 |
卖出 |
| 09:37:57 |
39.52 |
3 |
1417 |
买入 |
| 09:38:06 |
39.55 |
4 |
1421 |
买入 |
| 09:38:21 |
39.4 |
15 |
1436 |
卖出 |
| 09:38:24 |
39.52 |
8 |
1444 |
买入 |
| 09:38:27 |
39.41 |
51 |
1495 |
卖出 |
| 09:38:33 |
39.41 |
4 |
1499 |
买入 |
| 09:38:36 |
39.39 |
10 |
1509 |
卖出 |
| 09:38:39 |
39.39 |
1 |
1510 |
卖出 |
| 09:38:42 |
39.5 |
4 |
1514 |
买入 |
| 09:38:57 |
39.55 |
4 |
1518 |
买入 |
| 09:39:00 |
39.4 |
3 |
1521 |
卖出 |
| 09:39:06 |
39.4 |
13 |
1534 |
卖出 |
| 09:39:09 |
39.4 |
15 |
1549 |
卖出 |
| 09:39:12 |
39.41 |
25 |
1574 |
买入 |
| 09:39:15 |
39.41 |
18 |
1592 |
卖出 |
| 09:39:21 |
39.45 |
18 |
1610 |
买入 |
| 09:39:30 |
39.42 |
2 |
1612 |
卖出 |
| 09:39:33 |
39.5 |
4 |
1616 |
买入 |
| 09:39:36 |
39.42 |
1 |
1617 |
卖出 |
| 09:39:39 |
39.45 |
1 |
1618 |
买入 |
| 09:39:42 |
39.5 |
4 |
1622 |
买入 |
| 09:39:51 |
39.5 |
1 |
1623 |
买入 |
| 09:39:54 |
39.56 |
3 |
1626 |
买入 |
| 09:39:57 |
39.56 |
9 |
1635 |
买入 |
| 09:40:00 |
39.6 |
5 |
1640 |
买入 |
| 09:40:03 |
39.56 |
4 |
1644 |
卖出 |
| 09:40:06 |
39.78 |
8 |
1652 |
买入 |
| 09:40:18 |
39.57 |
1 |
1653 |
卖出 |
| 09:40:21 |
39.78 |
5 |
1658 |
买入 |
| 09:40:30 |
39.58 |
2 |
1660 |
卖出 |
| 09:40:33 |
39.61 |
5 |
1665 |
买入 |
| 09:40:42 |
39.92 |
4 |
1669 |
买入 |
| 09:40:51 |
39.98 |
54 |
1723 |
买入 |
| 09:41:00 |
39.8 |
1 |
1724 |
买入 |
| 09:41:21 |
39.69 |
2 |
1726 |
卖出 |
| 09:41:24 |
39.69 |
61 |
1787 |
卖出 |
| 09:41:27 |
39.72 |
15 |
1802 |
卖出 |
| 09:41:33 |
39.72 |
1 |
1803 |
卖出 |
| 09:41:36 |
39.72 |
41 |
1844 |
卖出 |
| 09:41:39 |
39.72 |
19 |
1863 |
卖出 |
| 09:41:48 |
39.69 |
2 |
1865 |
卖出 |
| 09:41:57 |
39.72 |
3 |
1868 |
买入 |
| 09:42:00 |
39.72 |
1 |
1869 |
买入 |
| 09:42:15 |
39.7 |
2 |
1871 |
卖出 |
| 09:42:18 |
39.69 |
3 |
1874 |
卖出 |
| 09:42:27 |
39.72 |
1 |
1875 |
卖出 |
| 09:42:30 |
39.73 |
1 |
1876 |
卖出 |
| 09:42:36 |
39.76 |
4 |
1880 |
买入 |
| 09:42:42 |
39.73 |
31 |
1911 |
卖出 |
| 09:42:51 |
39.99 |
40 |
1951 |
买入 |
| 09:43:09 |
39.96 |
4 |
1955 |
卖出 |
| 09:43:27 |
39.73 |
3 |
1958 |
卖出 |
| 09:43:30 |
39.95 |
4 |
1962 |
买入 |
| 09:43:33 |
39.72 |
22 |
1984 |
卖出 |
| 09:43:39 |
39.7 |
7 |
1991 |
卖出 |
| 09:43:42 |
39.72 |
19 |
2010 |
买入 |
| 09:43:48 |
39.72 |
2 |
2012 |
卖出 |
| 09:43:54 |
39.72 |
2 |
2014 |
卖出 |
| 09:44:33 |
39.74 |
1 |
2015 |
卖出 |
| 09:44:36 |
39.76 |
8 |
2023 |
买入 |
| 09:44:42 |
39.75 |
3 |
2026 |
卖出 |
| 09:44:48 |
39.74 |
5 |
2031 |
卖出 |
| 09:44:51 |
39.75 |
2 |
2033 |
买入 |
| 09:44:57 |
39.75 |
1 |
2034 |
买入 |
| 09:45:00 |
39.75 |
12 |
2046 |
买入 |
| 09:45:03 |
39.71 |
5 |
2051 |
卖出 |
| 09:45:06 |
39.71 |
3 |
2054 |
卖出 |
| 09:45:09 |
39.69 |
62 |
2116 |
卖出 |
| 09:45:12 |
39.69 |
3 |
2119 |
卖出 |
| 09:45:15 |
39.69 |
4 |
2123 |
卖出 |
| 09:45:18 |
39.69 |
1 |
2124 |
卖出 |
| 09:45:21 |
39.69 |
11 |
2135 |
卖出 |
| 09:45:24 |
39.68 |
22 |
2157 |
卖出 |
| 09:45:27 |
39.6 |
29 |
2186 |
卖出 |
| 09:45:30 |
39.6 |
3 |
2189 |
卖出 |
| 09:45:36 |
39.6 |
2 |
2191 |
卖出 |
| 09:45:39 |
39.6 |
1 |
2192 |
卖出 |
| 09:45:42 |
39.6 |
1 |
2193 |
卖出 |
| 09:45:45 |
39.53 |
3 |
2196 |
卖出 |
| 09:45:48 |
39.59 |
1 |
2197 |
买入 |
| 09:45:51 |
39.59 |
3 |
2200 |
买入 |
| 09:46:12 |
39.58 |
1 |
2201 |
买入 |
| 09:47:12 |
39.58 |
6 |
2207 |
买入 |
| 09:47:36 |
39.58 |
1 |
2208 |
买入 |
| 09:47:42 |
39.58 |
3 |
2211 |
卖出 |
| 09:47:48 |
39.55 |
4 |
2215 |
卖出 |
| 09:48:18 |
39.65 |
4 |
2219 |
买入 |
| 09:48:30 |
39.58 |
2 |
2221 |
买入 |
| 09:48:39 |
39.58 |
1 |
2222 |
卖出 |
| 09:48:54 |
39.58 |
19 |
2241 |
买入 |
| 09:49:03 |
39.58 |
13 |
2254 |
买入 |
| 09:49:33 |
39.59 |
10 |
2264 |
买入 |
| 09:49:57 |
39.71 |
1 |
2265 |
买入 |
| 09:50:33 |
39.6 |
7 |
2272 |
卖出 |
| 09:50:36 |
39.59 |
5 |
2277 |
卖出 |
| 09:50:39 |
39.61 |
2 |
2279 |
买入 |
| 09:50:51 |
39.61 |
7 |
2286 |
买入 |
| 09:50:54 |
39.61 |
1 |
2287 |
卖出 |
| 09:50:57 |
39.59 |
6 |
2293 |
卖出 |
| 09:51:00 |
39.61 |
1 |
2294 |
买入 |
| 09:51:03 |
39.59 |
3 |
2297 |
卖出 |
| 09:51:06 |
39.6 |
6 |
2303 |
买入 |
| 09:51:09 |
39.56 |
50 |
2353 |
卖出 |
| 09:51:12 |
39.55 |
42 |
2395 |
卖出 |
| 09:51:15 |
39.55 |
7 |
2402 |
卖出 |
| 09:51:18 |
39.5 |
7 |
2409 |
卖出 |
| 09:51:21 |
39.5 |
4 |
2413 |
卖出 |
| 09:51:24 |
39.5 |
2 |
2415 |
卖出 |
| 09:51:27 |
39.5 |
3 |
2418 |
卖出 |
| 09:51:39 |
39.46 |
28 |
2446 |
卖出 |
| 09:52:15 |
39.45 |
2 |
2448 |
买入 |
| 09:52:21 |
39.45 |
1 |
2449 |
卖出 |
| 09:52:33 |
39.45 |
4 |
2453 |
卖出 |
| 09:52:39 |
39.45 |
5 |
2458 |
买入 |
| 09:52:48 |
39.45 |
10 |
2468 |
买入 |
| 09:52:54 |
39.43 |
3 |
2471 |
卖出 |
| 09:52:57 |
39.41 |
20 |
2491 |
卖出 |
| 09:53:00 |
39.35 |
7 |
2498 |
卖出 |
| 09:53:03 |
39.4 |
5 |
2503 |
买入 |
| 09:53:06 |
39.35 |
8 |
2511 |
卖出 |
| 09:53:09 |
39.3 |
108 |
2619 |
卖出 |
| 09:53:15 |
39.2 |
21 |
2640 |
卖出 |
| 09:53:24 |
39.28 |
1 |
2641 |
买入 |
| 09:53:30 |
39.25 |
3 |
2644 |
卖出 |
| 09:53:42 |
39.2 |
4 |
2648 |
卖出 |
| 09:53:45 |
39.15 |
23 |
2671 |
卖出 |
| 09:53:51 |
39.21 |
1 |
2672 |
卖出 |
| 09:53:54 |
39.21 |
2 |
2674 |
卖出 |
| 09:54:00 |
39.21 |
2 |
2676 |
卖出 |
| 09:54:03 |
39.11 |
2 |
2678 |
卖出 |
| 09:54:09 |
39.2 |
6 |
2684 |
买入 |
| 09:54:12 |
39.1 |
1 |
2685 |
卖出 |
| 09:54:18 |
39.1 |
1 |
2686 |
卖出 |
| 09:54:21 |
39.1 |
4 |
2690 |
卖出 |
| 09:54:24 |
39.07 |
13 |
2703 |
卖出 |
| 09:54:45 |
39.1 |
11 |
2714 |
买入 |
| 09:54:48 |
39.1 |
3 |
2717 |
卖出 |
| 09:54:51 |
39.1 |
10 |
2727 |
卖出 |
| 09:54:54 |
39.1 |
6 |
2733 |
卖出 |
| 09:55:00 |
39.1 |
1 |
2734 |
卖出 |
| 09:55:03 |
39.21 |
22 |
2756 |
买入 |
| 09:55:09 |
39.21 |
3 |
2759 |
卖出 |
| 09:55:15 |
39.1 |
40 |
2799 |
卖出 |
| 09:55:18 |
39.2 |
23 |
2822 |
买入 |
| 09:55:21 |
39.2 |
1 |
2823 |
卖出 |
| 09:55:24 |
39.2 |
3 |
2826 |
卖出 |
| 09:55:27 |
39.26 |
1 |
2827 |
买入 |
| 09:55:33 |
39.27 |
4 |
2831 |
买入 |
| 09:55:39 |
39.27 |
2 |
2833 |
卖出 |
| 09:55:48 |
39.26 |
2 |
2835 |
买入 |
| 09:55:51 |
39.13 |
289 |
3124 |
卖出 |
| 09:56:03 |
39.26 |
6 |
3130 |
买入 |
| 09:56:06 |
39.21 |
4 |
3134 |
卖出 |
| 09:56:09 |
39.13 |
1 |
3135 |
卖出 |
| 09:56:12 |
39.24 |
1 |
3136 |
买入 |
| 09:56:18 |
39.25 |
8 |
3144 |
买入 |
| 09:56:51 |
39.34 |
75 |
3219 |
买入 |
| 09:56:57 |
39.35 |
15 |
3234 |
买入 |
| 09:57:03 |
39.39 |
1 |
3235 |
买入 |
| 09:57:09 |
39.26 |
5 |
3240 |
卖出 |
| 09:57:12 |
39.27 |
1 |
3241 |
买入 |
| 09:57:18 |
39.33 |
1 |
3242 |
买入 |
| 09:57:21 |
39.33 |
3 |
3245 |
买入 |
| 09:57:30 |
39.39 |
3 |
3248 |
买入 |
| 09:57:42 |
39.4 |
1 |
3249 |
买入 |
| 09:57:48 |
39.41 |
4 |
3253 |
买入 |
| 09:57:51 |
39.4 |
14 |
3267 |
卖出 |
| 09:58:00 |
39.46 |
4 |
3271 |
买入 |
| 09:58:09 |
39.4 |
1 |
3272 |
卖出 |
| 09:58:18 |
39.39 |
11 |
3283 |
卖出 |
| 09:58:30 |
39.41 |
5 |
3288 |
卖出 |
| 09:58:33 |
39.41 |
1 |
3289 |
买入 |
| 09:58:45 |
39.41 |
19 |
3308 |
买入 |
| 09:58:57 |
39.35 |
1 |
3309 |
卖出 |
| 09:59:03 |
39.41 |
29 |
3338 |
买入 |
| 09:59:27 |
39.41 |
7 |
3345 |
买入 |
| 09:59:51 |
39.46 |
3 |
3348 |
买入 |
| 10:00:06 |
39.46 |
2 |
3350 |
卖出 |
| 10:00:15 |
39.46 |
7 |
3357 |
卖出 |
| 10:00:18 |
39.47 |
12 |
3369 |
买入 |
| 10:00:57 |
39.54 |
2 |
3371 |
买入 |
| 10:01:00 |
39.55 |
2 |
3373 |
买入 |
| 10:01:06 |
39.54 |
2 |
3375 |
卖出 |
| 10:01:18 |
39.49 |
10 |
3385 |
卖出 |
| 10:01:21 |
39.49 |
3 |
3388 |
卖出 |
| 10:01:24 |
39.53 |
1 |
3389 |
买入 |
| 10:01:27 |
39.59 |
13 |
3402 |
买入 |
| 10:01:30 |
39.49 |
2 |
3404 |
卖出 |
| 10:01:36 |
39.59 |
1 |
3405 |
买入 |
| 10:01:42 |
39.66 |
19 |
3424 |
买入 |
| 10:01:45 |
39.59 |
2 |
3426 |
卖出 |
| 10:01:51 |
39.65 |
10 |
3436 |
买入 |
| 10:01:57 |
39.64 |
9 |
3445 |
买入 |
| 10:02:03 |
39.65 |
10 |
3455 |
买入 |
| 10:02:06 |
39.53 |
1 |
3456 |
卖出 |
| 10:02:09 |
39.66 |
21 |
3477 |
买入 |
| 10:02:24 |
39.53 |
24 |
3501 |
卖出 |
| 10:02:27 |
39.45 |
67 |
3568 |
卖出 |
| 10:02:39 |
39.41 |
1 |
3569 |
卖出 |